中伟股份

300919
🏛️ 中国 →
49.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 148.00 152.57 147.06 151.51 1.9M
2021-12-30 149.50 152.50 147.88 147.94 1.7M
2021-12-29 153.09 153.52 147.68 150.46 2.7M
2021-12-28 152.36 155.56 149.93 152.80 2.1M
2021-12-27 154.00 160.19 149.47 152.37 2.5M
2021-12-24 162.38 162.38 152.31 155.70 2.8M
2021-12-23 160.22 163.50 158.26 161.12 1.4M
2021-12-22 164.96 164.96 158.60 160.20 1.7M
2021-12-21 154.02 169.10 154.02 164.00 2.5M
2021-12-20 158.60 159.70 153.12 155.36 2.2M
2021-12-17 165.31 165.38 159.00 159.15 1.8M
2021-12-16 165.39 168.30 162.30 165.41 1.6M
2021-12-15 167.03 167.84 163.40 165.55 1.4M
2021-12-14 170.00 170.28 164.24 166.60 2.0M
2021-12-13 176.64 176.70 168.30 169.56 2.7M
2021-12-10 174.85 179.08 170.01 176.78 2.1M
2021-12-09 175.97 177.73 170.58 171.85 1.2M
2021-12-08 172.08 178.59 169.18 175.97 2.5M
2021-12-07 180.94 181.79 168.00 171.15 2.7M
2021-12-06 186.84 192.58 177.91 179.16 2.5M
2021-12-03 192.59 195.68 184.77 188.23 2.6M
2021-12-02 199.80 208.66 191.00 193.22 2.6M
2021-12-01 201.88 209.71 195.86 197.87 2.3M
2021-11-30 202.91 207.16 199.67 201.54 1.8M
2021-11-29 202.00 204.11 194.28 202.51 2.6M
2021-11-26 202.12 206.02 198.54 200.16 2.1M
2021-11-25 210.25 212.35 201.02 202.00 2.9M
2021-11-24 198.73 214.77 194.18 209.68 4.4M
2021-11-23 198.50 203.00 190.63 198.96 3.8M
2021-11-22 184.00 200.13 181.00 192.28 5.8M
2021-11-19 161.91 182.89 161.91 182.02 5.9M
2021-11-18 156.62 161.55 151.01 158.87 2.7M
2021-11-17 155.50 156.64 151.99 156.47 2.2M
2021-11-16 154.63 155.80 150.50 153.09 1.7M
2021-11-15 157.78 157.78 149.04 154.72 3.6M
2021-11-12 167.99 171.00 156.89 157.80 4.5M
2021-11-11 170.20 180.53 166.10 169.66 4.9M
2021-11-10 173.12 174.49 164.22 164.87 2.5M
2021-11-09 174.50 178.02 171.91 174.00 2.2M
2021-11-08 170.17 179.16 168.68 173.85 4.1M
2021-11-05 157.74 173.90 157.35 166.15 4.8M
2021-11-04 146.50 159.67 146.50 157.29 3.1M
2021-11-03 153.20 153.20 146.38 147.10 1.3M
2021-11-02 152.30 155.90 149.49 151.60 1.9M
2021-11-01 153.00 158.60 150.21 152.19 2.7M
2021-10-29 141.36 152.76 139.33 151.52 3.8M
2021-10-28 137.57 143.77 133.59 141.35 2.9M
2021-10-27 142.99 142.99 135.00 136.81 2.8M
2021-10-26 144.39 148.68 142.60 142.99 1.9M
2021-10-25 143.07 145.82 140.59 142.60 1.7M
2021-10-22 149.66 150.72 142.76 144.49 1.7M
2021-10-21 154.99 155.44 149.29 150.10 1.2M
2021-10-20 151.11 157.00 150.03 155.53 1.4M
2021-10-19 152.00 158.99 151.00 152.40 1.6M
2021-10-18 154.49 155.11 148.50 153.00 1.3M
2021-10-15 149.00 176.00 145.70 154.49 1.6M
2021-10-14 149.23 149.90 144.98 148.05 1.0M
2021-10-13 145.39 152.49 144.41 151.71 1.1M
2021-10-12 148.13 149.25 143.33 145.74 1.1M
2021-10-11 150.00 152.51 148.00 148.13 0.9M
2021-10-08 152.00 156.00 149.28 150.00 1.0M
2021-09-30 144.91 151.00 144.91 149.23 1.1M
2021-09-29 148.37 152.45 144.57 144.88 1.1M
2021-09-28 156.06 156.26 148.50 150.20 1.2M
2021-09-27 161.88 165.99 153.00 156.13 1.5M
2021-09-24 162.80 165.45 157.10 161.26 1.8M
2021-09-23 168.14 172.49 162.96 164.88 1.5M
2021-09-22 170.00 171.99 162.99 164.88 2.0M
2021-09-17 169.18 175.07 166.99 174.32 2.2M
2021-09-16 170.99 178.50 168.36 171.10 2.9M
2021-09-15 169.60 174.88 165.50 169.92 1.7M
2021-09-14 167.00 176.25 162.99 168.60 2.3M
2021-09-13 161.20 169.88 157.45 167.40 2.8M
2021-09-10 150.99 160.98 149.00 159.40 1.8M
2021-09-09 149.77 154.37 148.27 151.90 1.3M
2021-09-08 156.00 156.00 149.36 149.40 1.6M
2021-09-07 152.17 155.99 147.80 154.39 1.9M
2021-09-06 144.00 153.50 142.30 150.99 2.4M
2021-09-03 144.82 147.01 140.17 144.00 2.3M
2021-09-02 144.50 147.41 141.77 146.00 2.2M
2021-09-01 156.77 158.16 142.00 146.00 4.5M
2021-08-31 163.97 163.97 156.66 158.39 1.7M
2021-08-30 159.86 167.00 159.60 162.90 2.9M
2021-08-27 162.07 165.00 157.43 159.86 2.5M
2021-08-26 166.06 170.88 161.70 162.09 1.9M
2021-08-25 167.00 168.88 159.09 167.50 2.7M
2021-08-24 161.92 169.91 159.60 169.03 3.2M
2021-08-23 167.85 170.99 158.19 163.00 3.4M
2021-08-20 166.78 170.02 162.00 167.52 1.7M
2021-08-19 165.03 168.88 159.12 166.40 1.5M
2021-08-18 164.90 168.97 159.00 165.00 1.8M
2021-08-17 165.99 167.88 156.15 165.00 3.2M
2021-08-16 186.00 187.90 165.00 165.62 2.7M
2021-08-13 178.00 191.18 176.01 183.18 2.6M
2021-08-12 177.38 182.50 175.40 178.24 1.7M
2021-08-11 177.87 182.88 174.27 177.46 1.7M
2021-08-10 183.88 185.80 173.35 177.47 2.7M
2021-08-09 186.58 191.24 175.66 182.50 2.7M
2021-08-06 189.82 203.78 182.01 190.00 4.9M
2021-08-05 161.00 183.00 156.11 176.33 5.1M
2021-08-04 147.50 162.30 146.86 161.33 3.6M
2021-08-03 155.00 156.98 145.03 147.40 2.4M
2021-08-02 154.95 162.48 152.00 157.99 2.7M
2021-07-30 151.80 157.38 149.08 153.17 2.7M
2021-07-29 152.00 154.61 148.31 153.95 2.6M
2021-07-28 145.60 149.60 139.11 146.50 2.2M
2021-07-27 159.80 166.00 146.83 147.01 3.3M
2021-07-26 168.00 173.63 154.70 158.11 3.7M
2021-07-23 167.90 183.23 164.42 167.80 4.9M
2021-07-22 149.24 172.97 146.50 169.06 5.4M
2021-07-21 146.03 149.98 140.02 147.20 2.9M
2021-07-20 142.50 145.94 139.50 145.70 1.8M
2021-07-19 151.57 156.88 143.00 143.88 3.2M
2021-07-16 147.66 160.60 147.01 152.00 3.7M
2021-07-15 144.00 148.38 142.01 146.66 2.3M
2021-07-14 158.00 159.00 142.88 146.47 4.1M
2021-07-13 155.67 158.80 148.88 152.60 2.4M
2021-07-12 158.80 163.00 155.00 156.12 4.3M
2021-07-09 152.18 162.00 148.70 155.99 3.9M
2021-07-08 148.96 158.51 147.73 150.62 3.5M
2021-07-07 136.00 147.80 133.06 145.69 3.8M
2021-07-06 146.55 149.68 132.68 138.73 3.7M
2021-07-05 145.00 150.94 142.60 145.09 2.8M
2021-07-02 147.78 152.00 144.38 146.27 3.3M
2021-07-01 164.07 165.86 152.60 154.50 2.3M
2021-06-30 147.99 164.28 143.95 163.00 3.5M
2021-06-29 148.00 150.65 144.99 147.55 2.5M
2021-06-28 138.88 154.00 138.81 148.82 3.7M
2021-06-25 138.50 145.30 137.81 140.02 2.4M
2021-06-24 146.33 149.86 139.38 139.93 2.4M
2021-06-23 152.02 155.78 144.72 146.30 2.6M
2021-06-22 148.59 155.99 142.23 154.26 2.1M
2021-06-21 148.01 152.55 145.30 147.86 1.3M
2021-06-18 144.80 151.50 140.38 145.01 2.0M
2021-06-17 141.13 147.28 141.13 144.32 1.2M
2021-06-16 145.38 148.99 138.10 139.20 2.4M
2021-06-15 150.88 152.78 144.67 145.00 1.7M
2021-06-11 158.88 158.95 144.47 150.10 3.1M
2021-06-10 148.11 157.95 144.05 156.68 2.7M
2021-06-09 140.74 148.85 138.50 147.00 2.2M
2021-06-08 140.71 149.98 137.04 140.75 2.9M
2021-06-07 147.22 151.90 136.28 140.48 3.2M
2021-06-04 145.01 155.70 144.01 147.99 2.6M
2021-06-03 144.00 149.50 139.40 147.70 2.9M
2021-06-02 153.99 156.50 141.65 144.00 2.7M
2021-06-01 160.00 160.89 148.18 153.91 3.0M
2021-05-31 155.00 164.99 153.10 162.49 2.9M
2021-05-28 135.05 158.00 134.00 155.50 4.5M
2021-05-27 128.42 137.28 128.40 134.20 1.9M
2021-05-26 128.62 130.24 122.00 127.53 1.3M
2021-05-25 124.50 130.27 124.00 128.41 1.7M
2021-05-24 124.00 130.93 123.29 124.50 2.1M
2021-05-21 120.61 128.00 120.18 124.40 2.1M
2021-05-20 120.00 124.46 116.15 122.08 2.4M
2021-05-19 108.04 124.76 107.01 120.94 2.8M
2021-05-18 108.41 111.94 104.68 108.48 2.0M
2021-05-17 100.65 108.82 100.30 108.18 2.3M
2021-05-14 99.40 102.46 99.21 100.32 1.1M
2021-05-13 98.80 99.85 94.00 99.20 1.8M
2021-05-12 98.20 100.79 97.00 100.15 1.1M
2021-05-11 102.23 102.23 98.25 98.99 1.0M
2021-05-10 96.88 103.99 96.88 101.80 1.8M
2021-05-07 102.14 104.50 96.22 96.51 1.9M
2021-05-06 104.50 106.28 98.88 102.19 1.4M
2021-04-30 102.19 104.34 101.19 103.67 1.5M
2021-04-29 101.01 102.04 98.29 101.99 1.4M
2021-04-28 96.80 102.10 95.59 101.90 2.6M
2021-04-27 96.74 98.60 94.18 97.55 1.9M
2021-04-26 99.59 103.98 95.50 96.74 3.9M
2021-04-23 93.99 104.60 93.50 100.00 4.0M
2021-04-22 90.30 95.75 89.71 94.58 3.1M
2021-04-21 88.35 91.88 87.00 90.15 2.6M
2021-04-20 86.80 90.90 86.80 88.68 3.7M
2021-04-19 82.04 86.80 81.13 85.32 2.8M
2021-04-16 83.05 83.70 80.66 82.04 1.2M
2021-04-15 82.30 83.69 80.51 83.00 1.6M
2021-04-14 79.55 83.25 79.02 82.28 3.0M
2021-04-13 74.61 80.49 74.46 78.59 2.4M
2021-04-12 80.11 81.47 74.06 74.46 2.3M
2021-04-09 78.50 81.50 78.00 79.71 1.9M
2021-04-08 80.28 81.23 78.20 78.28 1.8M
2021-04-07 83.40 83.40 79.60 80.60 2.3M
2021-04-06 81.34 84.48 79.51 83.81 2.9M
2021-04-02 80.95 83.95 79.51 81.34 2.6M
2021-04-01 78.94 81.48 78.90 80.78 1.7M
2021-03-31 80.42 81.98 78.88 78.94 1.6M
2021-03-30 79.63 81.80 79.10 80.64 1.9M
2021-03-29 81.00 81.50 78.70 80.12 2.2M
2021-03-26 77.01 82.86 77.00 81.68 3.8M
2021-03-25 78.02 81.68 77.60 77.90 2.9M
2021-03-24 76.51 82.00 76.44 78.87 4.3M
2021-03-23 81.39 82.50 78.00 78.01 4.9M
2021-03-22 73.55 79.97 73.55 77.30 3.9M
2021-03-19 71.68 75.00 71.16 72.89 2.1M
2021-03-18 70.99 74.10 70.16 73.30 3.6M
2021-03-17 67.62 72.45 67.02 71.20 4.0M
2021-03-16 67.25 68.19 66.73 67.75 1.9M
2021-03-15 66.54 68.80 66.06 66.88 1.9M
2021-03-12 70.01 71.00 67.32 67.45 2.4M
2021-03-11 67.31 70.00 67.23 69.82 2.2M
2021-03-10 72.22 72.88 68.30 68.79 2.0M
2021-03-09 69.00 71.56 66.03 69.79 2.7M
2021-03-08 71.83 72.20 68.60 69.50 2.4M
2021-03-05 70.37 71.87 69.07 71.13 1.4M
2021-03-04 71.99 71.99 70.50 71.00 2.4M
2021-03-03 70.22 73.50 70.01 73.42 3.0M
2021-03-02 71.13 71.68 69.58 70.43 1.8M
2021-03-01 68.88 73.00 68.34 71.10 2.9M
2021-02-26 68.00 68.69 66.00 67.60 3.6M
2021-02-25 72.27 72.98 69.76 70.30 2.7M
2021-02-24 72.00 73.69 71.00 72.13 2.6M
2021-02-23 73.93 74.10 71.50 72.15 3.6M
2021-02-22 75.90 78.30 73.50 75.74 4.9M
2021-02-19 73.37 75.66 72.38 75.26 3.4M
2021-02-18 81.71 82.00 74.45 74.82 5.8M
2021-02-10 78.70 80.50 77.21 79.36 3.2M
2021-02-09 70.03 82.90 69.16 78.88 6.5M
2021-02-08 70.51 71.60 68.68 69.67 2.9M
2021-02-05 74.08 74.88 70.15 70.27 4.0M
2021-02-04 80.01 80.55 72.00 73.65 6.3M
2021-02-03 84.26 86.20 80.17 81.00 3.6M
2021-02-02 84.03 86.50 82.65 84.22 3.9M
2021-02-01 81.54 85.28 80.00 85.00 3.8M
2021-01-29 84.00 85.50 78.18 81.52 5.0M
2021-01-28 89.70 89.88 83.13 83.58 6.1M
2021-01-27 98.39 99.95 91.00 92.40 6.3M
2021-01-26 96.08 99.01 93.38 96.20 4.8M
2021-01-25 93.00 101.00 92.00 96.00 8.1M
2021-01-22 88.58 94.80 87.20 94.68 7.4M
2021-01-21 96.00 97.48 89.88 90.33 6.6M
2021-01-20 86.54 91.40 86.36 90.57 5.5M
2021-01-19 91.01 95.50 86.80 87.00 6.5M
2021-01-18 89.88 91.94 88.10 91.94 5.4M
2021-01-15 85.20 92.88 84.80 91.10 6.9M
2021-01-14 85.00 91.37 83.62 86.14 5.5M
2021-01-13 87.05 92.26 86.58 88.01 7.8M
2021-01-12 82.90 89.12 82.30 86.69 7.0M
2021-01-11 97.00 97.00 84.50 84.50 10.9M
2021-01-08 99.90 103.80 94.58 95.86 10.0M
2021-01-07 90.10 96.50 87.58 93.65 10.2M
2021-01-06 88.15 94.53 84.82 90.37 10.4M
2021-01-05 91.00 92.77 86.01 88.15 11.5M
2021-01-04 86.88 97.00 85.88 93.60 12.1M